Penumbra, Inc. PEN
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$318,78+0,44 (+0,14 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $318,76 | +0,13 % | $318,38 | $318,92 | $318,27 | 26,42K |
| 2026-09-30 | $318,34 | -0,16 % | $318,51 | $319,19 | $318,24 | 375,70K |
| 2026-09-29 | $318,86 | -0,10 % | $318,73 | $318,98 | $318,14 | 189,80K |
| 2026-09-28 | $319,18 | +0,09 % | $318,91 | $319,33 | $318,11 | 189,50K |
| 2026-09-25 | $318,89 | -0,26 % | $319,28 | $319,61 | $318,17 | 228,10K |
| 2026-09-24 | $319,72 | +0,09 % | $318,98 | $320,27 | $318,33 | 483,00K |
| 2026-09-23 | $319,44 | +0,02 % | $319,46 | $320,26 | $318,40 | 410,60K |
| 2026-09-22 | $319,39 | +0,19 % | $319,80 | $319,80 | $318,49 | 797,90K |
| 2026-09-21 | $318,78 | +0,37 % | $317,38 | $318,78 | $316,77 | 292,90K |
| 2026-09-18 | $317,60 | -0,40 % | $319,19 | $319,19 | $317,50 | 994,50K |
| 2026-09-17 | $318,87 | +0,15 % | $319,20 | $319,20 | $317,95 | 416,10K |
| 2026-09-16 | $318,40 | -0,01 % | $317,30 | $319,33 | $317,30 | 817,00K |
| 2026-09-15 | $318,43 | -0,45 % | $319,97 | $319,97 | $318,18 | 500,80K |
| 2026-09-14 | $319,86 | +0,67 % | $319,30 | $320,31 | $318,65 | 269,60K |
| 2026-09-11 | $317,73 | -0,02 % | $318,54 | $318,54 | $317,58 | 152,60K |
| 2026-09-10 | $317,78 | -0,56 % | $319,38 | $319,38 | $317,62 | 141,30K |
| 2026-09-09 | $319,57 | +0,10 % | $319,35 | $320,90 | $319,21 | 212,70K |
| 2026-09-08 | $319,26 | -0,90 % | $322,61 | $322,61 | $319,17 | 380,80K |
| 2026-09-04 | $322,17 | +0,32 % | $321,00 | $322,72 | $321,00 | 174,10K |
| 2026-09-03 | $321,14 | -0,51 % | $322,89 | $323,70 | $321,14 | 313,90K |
| 2026-09-02 | $322,80 | +0,07 % | $322,48 | $324,55 | $322,48 | 220,30K |
| 2026-09-01 | $322,58 | -0,16 % | $325,00 | $325,00 | $322,19 | 150,80K |
| 2026-08-31 | $323,10 | +0,44 % | $320,99 | $323,84 | $320,97 | 477,10K |
| 2026-08-28 | $321,68 | +0,21 % | $320,83 | $322,25 | $320,83 | 234,10K |
| 2026-08-27 | $321,00 | -0,63 % | $323,00 | $323,13 | $321,00 | 476,70K |
| 2026-08-26 | $323,05 | -0,41 % | $322,00 | $323,59 | $321,89 | 513,10K |
| 2026-08-25 | $324,37 | +0,19 % | $323,70 | $324,86 | $323,32 | 271,60K |
| 2026-08-24 | $323,75 | -0,44 % | $324,91 | $324,91 | $323,42 | 144,30K |
| 2026-08-21 | $325,18 | +0,44 % | $323,87 | $325,66 | $323,87 | 167,10K |
| 2026-08-20 | $323,76 | -0,94 % | $327,12 | $327,12 | $323,76 | 210,00K |
| 2026-08-19 | $326,84 | +0,64 % | $325,54 | $327,77 | $325,54 | 305,30K |
| 2026-08-18 | $324,75 | -0,74 % | $328,60 | $328,60 | $324,75 | 176,80K |
| 2026-08-17 | $327,17 | +0,05 % | $326,36 | $327,61 | $326,36 | 187,60K |
| 2026-08-14 | $327,02 | +0,08 % | $327,28 | $328,11 | $326,72 | 251,60K |
| 2026-08-13 | $326,75 | +0,05 % | $327,25 | $327,58 | $325,95 | 209,60K |
| 2026-08-12 | $326,58 | +0,09 % | $325,60 | $327,55 | $325,25 | 230,00K |
| 2026-08-11 | $326,28 | +0,09 % | $325,79 | $326,84 | $325,39 | 240,40K |
| 2026-08-10 | $325,98 | +0,41 % | $324,90 | $326,49 | $324,90 | 194,70K |
| 2026-08-07 | $324,66 | -0,06 % | $324,93 | $325,74 | $324,46 | 239,50K |
| 2026-08-06 | $324,86 | +0,51 % | $324,44 | $325,57 | $323,86 | 262,20K |
| 2026-08-05 | $323,21 | -0,31 % | $323,36 | $323,83 | $322,23 | 283,00K |
| 2026-08-04 | $324,22 | +0,37 % | $321,57 | $324,35 | $321,35 | 363,20K |
| 2026-08-03 | $323,02 | +0,57 % | $321,36 | $323,83 | $321,36 | 328,50K |
| 2026-07-31 | $321,19 | +0,43 % | $323,05 | $323,05 | $318,70 | 296,00K |
| 2026-07-30 | $319,83 | -0,09 % | $319,30 | $320,42 | $318,54 | 357,90K |
| 2026-07-29 | $320,13 | +0,04 % | $318,50 | $320,83 | $317,09 | 365,30K |
| 2026-07-28 | $319,99 | +0,16 % | $319,98 | $321,40 | $319,71 | 457,80K |
| 2026-07-27 | $319,49 | +0,24 % | $318,90 | $320,48 | $318,84 | 338,80K |
| 2026-07-24 | $318,73 | +0,26 % | $318,49 | $319,02 | $317,70 | 364,50K |
| 2026-07-23 | $317,90 | +0,44 % | $315,70 | $317,95 | $315,70 | 690,60K |
| 2026-07-22 | $316,50 | -0,28 % | $318,37 | $318,37 | $316,32 | 640,40K |
| 2026-07-21 | $317,39 | -0,19 % | $317,25 | $317,98 | $317,00 | 276,80K |
| 2026-07-20 | $318,01 | -0,10 % | $318,44 | $318,75 | $317,63 | 442,30K |
| 2026-07-17 | $318,32 | -0,40 % | $318,82 | $319,94 | $318,06 | 480,70K |
| 2026-07-16 | $319,60 | +0,91 % | $318,52 | $319,60 | $317,77 | 547,50K |
| 2026-07-15 | $316,73 | +0,15 % | $316,00 | $317,58 | $315,69 | 371,50K |
| 2026-07-14 | $316,26 | -0,84 % | $317,32 | $317,62 | $316,01 | 661,60K |
| 2026-07-13 | $318,94 | +0,26 % | $317,63 | $318,94 | $317,13 | 379,20K |
| 2026-07-10 | $318,10 | +0,05 % | $318,24 | $318,51 | $317,35 | 146,60K |
| 2026-07-09 | $317,95 | +0,21 % | $317,12 | $318,17 | $316,49 | 132,90K |
| 2026-07-08 | $317,28 | -0,32 % | $317,66 | $318,17 | $316,58 | 258,10K |
| 2026-07-07 | $318,31 | +0,03 % | $320,03 | $320,03 | $317,89 | 312,70K |
| 2026-07-06 | $318,23 | -0,11 % | $318,94 | $318,94 | $317,17 | 357,60K |
| 2026-07-02 | $318,57 | +0,68 % | $317,38 | $319,19 | $316,80 | 296,70K |
| 2026-07-01 | $316,43 | +0,22 % | $315,26 | $317,10 | $314,98 | 454,90K |
| 2026-06-30 | $315,75 | +0,09 % | $317,17 | $317,17 | $314,80 | 352,40K |
| 2026-06-29 | $315,46 | -0,37 % | $317,17 | $317,53 | $315,46 | 330,80K |
| 2026-06-26 | $316,63 | -0,24 % | $318,41 | $318,98 | $316,63 | 546,40K |
| 2026-06-25 | $317,40 | +0,33 % | $316,65 | $318,64 | $316,38 | 622,90K |
| 2026-06-24 | $316,36 | -0,40 % | $318,80 | $318,80 | $316,30 | 290,70K |
| 2026-06-23 | $317,63 | +0,45 % | $317,39 | $318,46 | $316,60 | 307,40K |
| 2026-06-22 | $316,20 | -0,32 % | $316,27 | $316,91 | $315,03 | 201,80K |
| 2026-06-18 | $317,20 | +0,33 % | $315,81 | $317,24 | $315,81 | 679,70K |
| 2026-06-17 | $316,16 | -0,72 % | $318,01 | $318,65 | $315,98 | 384,70K |
| 2026-06-16 | $318,46 | +0,08 % | $318,77 | $319,00 | $317,91 | 279,30K |
| 2026-06-15 | $318,21 | -0,16 % | $318,25 | $319,83 | $317,31 | 446,30K |
| 2026-06-12 | $318,71 | +0,12 % | $320,26 | $321,80 | $317,53 | 514,50K |
| 2026-06-11 | $318,32 | -0,32 % | $320,10 | $320,31 | $318,27 | 335,80K |
| 2026-06-10 | $319,34 | -0,54 % | $321,23 | $321,23 | $319,10 | 460,40K |
| 2026-06-09 | $321,06 | +0,31 % | $320,77 | $322,09 | $320,40 | 441,30K |
| 2026-06-08 | $320,07 | -0,14 % | $320,00 | $322,65 | $319,99 | 279,30K |
| 2026-06-05 | $320,53 | -0,03 % | $321,80 | $322,27 | $319,81 | 278,80K |
| 2026-06-04 | $320,63 | +0,39 % | $322,94 | $323,10 | $319,86 | 823,40K |
| 2026-06-03 | $319,37 | +0,20 % | $319,39 | $319,70 | $318,35 | 402,70K |
| 2026-06-02 | $318,74 | -0,07 % | $318,25 | $319,45 | $318,12 | 397,30K |
| 2026-06-01 | $318,95 | +0,20 % | $318,41 | $320,75 | $317,81 | 362,70K |
| 2026-05-29 | $318,30 | -0,20 % | $319,52 | $320,11 | $318,12 | 337,80K |
| 2026-05-28 | $318,95 | -0,43 % | $319,88 | $320,44 | $318,79 | 470,80K |
| 2026-05-27 | $320,34 | -2,39 % | $326,18 | $328,19 | $320,10 | 532,60K |
| 2026-05-26 | $328,20 | -0,15 % | $328,12 | $329,65 | $327,81 | 321,80K |